Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
19.33
+0.01 (0.05%)
At close: Sep 10, 2025, 4:00 PM
19.49
+0.16 (0.82%)
After-hours: Sep 10, 2025, 7:20 PM EDT
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.40 | 19.44 | 19.28 | 19.33 | 19.33 | 0.05% | 724,132 |
| Sep 9, 2025 | 19.39 | 19.42 | 19.27 | 19.32 | 19.32 | -0.67% | 702,333 |
| Sep 8, 2025 | 19.22 | 19.48 | 19.16 | 19.45 | 19.45 | 1.14% | 1,060,031 |
| Sep 5, 2025 | 19.38 | 19.44 | 19.13 | 19.23 | 19.23 | -0.72% | 1,006,823 |
| Sep 4, 2025 | 19.31 | 19.38 | 19.22 | 19.37 | 19.37 | 0.36% | 541,611 |
| Sep 3, 2025 | 19.31 | 19.40 | 19.19 | 19.30 | 19.30 | -0.16% | 659,976 |
| Sep 2, 2025 | 19.40 | 19.49 | 19.23 | 19.33 | 19.33 | -0.97% | 914,061 |
| Aug 29, 2025 | 19.45 | 19.57 | 19.45 | 19.52 | 19.52 | 0.46% | 662,592 |
| Aug 28, 2025 | 19.45 | 19.45 | 19.34 | 19.43 | 19.43 | 0.15% | 711,608 |
| Aug 27, 2025 | 19.27 | 19.43 | 19.25 | 19.40 | 19.40 | 0.47% | 689,170 |
| Aug 26, 2025 | 19.08 | 19.32 | 19.03 | 19.31 | 19.31 | 1.21% | 566,657 |
| Aug 25, 2025 | 19.28 | 19.28 | 19.08 | 19.08 | 19.08 | -0.78% | 666,987 |
| Aug 22, 2025 | 19.18 | 19.38 | 19.16 | 19.23 | 19.23 | 0.42% | 975,941 |
| Aug 21, 2025 | 19.10 | 19.18 | 19.03 | 19.15 | 19.15 | 0.10% | 717,763 |
| Aug 20, 2025 | 19.16 | 19.23 | 18.98 | 19.13 | 19.13 | -0.16% | 915,629 |
| Aug 19, 2025 | 19.10 | 19.26 | 19.10 | 19.16 | 19.16 | 0.26% | 1,406,157 |
| Aug 18, 2025 | 19.05 | 19.15 | 19.03 | 19.11 | 19.11 | 0.26% | 1,116,160 |
| Aug 15, 2025 | 19.32 | 19.33 | 19.04 | 19.06 | 19.06 | -1.50% | 1,007,413 |
| Aug 14, 2025 | 19.35 | 19.49 | 19.31 | 19.35 | 19.35 | -0.46% | 1,052,202 |
| Aug 13, 2025 | 19.30 | 19.44 | 19.20 | 19.44 | 19.44 | 1.04% | 1,080,629 |
| Aug 12, 2025 | 18.85 | 19.25 | 18.83 | 19.24 | 19.24 | -0.98% | 1,283,167 |
| Aug 11, 2025 | 19.50 | 19.67 | 19.36 | 19.43 | 18.97 | -0.31% | 1,887,585 |
| Aug 8, 2025 | 19.45 | 19.52 | 19.34 | 19.49 | 19.03 | 0.88% | 1,288,671 |
| Aug 7, 2025 | 19.50 | 19.58 | 19.30 | 19.32 | 18.86 | -1.02% | 1,268,205 |
| Aug 6, 2025 | 19.50 | 19.59 | 19.46 | 19.52 | 19.06 | 0.15% | 898,425 |
| Aug 5, 2025 | 19.45 | 19.53 | 19.20 | 19.49 | 19.03 | 0.67% | 954,918 |
| Aug 4, 2025 | 19.17 | 19.50 | 19.10 | 19.36 | 18.90 | 1.10% | 1,357,248 |
| Aug 1, 2025 | 19.00 | 19.21 | 18.75 | 19.15 | 18.69 | 2.08% | 1,875,299 |
| Jul 31, 2025 | 19.05 | 19.08 | 18.74 | 18.76 | 18.31 | -0.79% | 1,424,142 |
| Jul 30, 2025 | 19.25 | 19.28 | 18.86 | 18.91 | 18.46 | -1.51% | 1,187,431 |
| Jul 29, 2025 | 19.18 | 19.22 | 18.92 | 19.20 | 18.74 | 0.47% | 1,318,175 |
| Jul 28, 2025 | 19.44 | 19.45 | 19.11 | 19.11 | 18.65 | -1.70% | 970,937 |
| Jul 25, 2025 | 19.47 | 19.47 | 19.34 | 19.44 | 18.98 | 0.05% | 605,352 |
| Jul 24, 2025 | 19.50 | 19.65 | 19.42 | 19.43 | 18.97 | -0.26% | 917,122 |
| Jul 23, 2025 | 19.32 | 19.49 | 19.28 | 19.48 | 19.02 | 1.14% | 815,126 |
| Jul 22, 2025 | 19.12 | 19.31 | 19.09 | 19.26 | 18.80 | 0.73% | 791,385 |
| Jul 21, 2025 | 19.45 | 19.45 | 19.09 | 19.12 | 18.66 | -1.09% | 1,127,891 |
| Jul 18, 2025 | 19.44 | 19.52 | 19.28 | 19.33 | 18.87 | -0.51% | 1,075,764 |
| Jul 17, 2025 | 19.24 | 19.44 | 19.22 | 19.43 | 18.97 | 1.09% | 1,018,871 |
| Jul 16, 2025 | 19.05 | 19.22 | 18.87 | 19.22 | 18.76 | 1.00% | 933,128 |
| Jul 15, 2025 | 18.95 | 19.15 | 18.94 | 19.03 | 18.58 | 0.42% | 1,328,098 |
| Jul 14, 2025 | 18.91 | 19.02 | 18.87 | 18.95 | 18.50 | 0.05% | 1,067,913 |
| Jul 11, 2025 | 18.70 | 19.00 | 18.66 | 18.94 | 18.49 | 1.07% | 962,114 |
| Jul 10, 2025 | 18.54 | 18.80 | 18.54 | 18.74 | 18.29 | 0.97% | 835,358 |
| Jul 9, 2025 | 18.60 | 18.62 | 18.45 | 18.56 | 18.12 | 0.16% | 603,217 |
| Jul 8, 2025 | 18.44 | 18.60 | 18.44 | 18.53 | 18.09 | 0.49% | 888,927 |
| Jul 7, 2025 | 18.65 | 18.68 | 18.33 | 18.44 | 18.00 | -0.91% | 1,095,985 |
| Jul 3, 2025 | 18.60 | 18.71 | 18.55 | 18.61 | 18.17 | 0.11% | 586,830 |
| Jul 2, 2025 | 18.45 | 18.60 | 18.34 | 18.59 | 18.15 | 1.36% | 1,380,427 |
| Jul 1, 2025 | 18.27 | 18.41 | 18.23 | 18.34 | 17.90 | 0.33% | 1,315,651 |